City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 129.40
+0.70 (0.54%)
At close: Sep 24, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 128.30 | 129.50 | 128.30 | 129.40 | 129.40 | 0.54% | 88,321 |
| Sep 23, 2026 | 127.50 | 129.50 | 127.50 | 128.70 | 128.70 | 0.94% | 32,109 |
| Sep 22, 2026 | 127.90 | 128.10 | 127.30 | 127.50 | 127.50 | -0.55% | 227,641 |
| Sep 21, 2026 | 128.20 | 129.00 | 128.10 | 128.20 | 128.20 | -0.08% | 102,809 |
| Sep 20, 2026 | 129.00 | 129.00 | 128.30 | 128.30 | 128.30 | -0.08% | 17,148 |
| Sep 17, 2026 | 128.40 | 129.80 | 128.30 | 128.40 | 128.40 | -0.08% | 31,266 |
| Sep 16, 2026 | 128.50 | 128.80 | 128.00 | 128.50 | 128.50 | 0.16% | 29,310 |
| Sep 15, 2026 | 127.80 | 130.00 | 127.80 | 128.30 | 128.30 | 0.47% | 50,294 |
| Sep 14, 2026 | 127.20 | 128.60 | 127.20 | 127.70 | 127.70 | - | 89,840 |
| Sep 13, 2026 | 127.10 | 127.80 | 127.10 | 127.70 | 127.70 | -0.16% | 102,769 |
| Sep 10, 2026 | 127.00 | 127.90 | 127.00 | 127.90 | 127.90 | 0.55% | 195,327 |
| Sep 9, 2026 | 127.00 | 128.00 | 127.00 | 127.20 | 127.20 | -0.31% | 35,752 |
| Sep 8, 2026 | 127.60 | 128.40 | 127.50 | 127.60 | 127.60 | -0.47% | 25,415 |
| Sep 7, 2026 | 126.00 | 128.40 | 126.00 | 128.20 | 128.20 | 0.47% | 112,750 |
| Sep 6, 2026 | 127.80 | 128.30 | 127.00 | 127.60 | 127.60 | -0.16% | 34,517 |
| Sep 3, 2026 | 127.30 | 128.10 | 126.20 | 127.80 | 127.80 | 0.39% | 104,646 |
| Sep 2, 2026 | 127.20 | 127.50 | 126.60 | 127.30 | 127.30 | -0.55% | 136,492 |
| Sep 1, 2026 | 127.20 | 128.40 | 127.20 | 128.00 | 128.00 | -0.08% | 71,098 |
| Aug 31, 2026 | 126.50 | 128.30 | 126.50 | 128.10 | 128.10 | 0.79% | 167,354 |
| Aug 30, 2026 | 127.90 | 127.90 | 126.20 | 127.10 | 127.10 | -0.08% | 275,996 |
| Aug 27, 2026 | 127.30 | 127.30 | 126.60 | 127.20 | 127.20 | -0.08% | 113,331 |
| Aug 25, 2026 | 127.30 | 128.00 | 126.30 | 127.30 | 127.30 | 0.63% | 118,419 |
| Aug 24, 2026 | 125.20 | 127.70 | 125.20 | 126.50 | 126.50 | 0.24% | 372,224 |
| Aug 23, 2026 | 126.30 | 126.40 | 124.60 | 126.20 | 126.20 | -0.08% | 175,506 |
| Aug 20, 2026 | 125.90 | 126.60 | 125.60 | 126.30 | 126.30 | 0.08% | 141,922 |
| Aug 19, 2026 | 126.20 | 126.90 | 124.20 | 126.20 | 126.20 | 0.64% | 156,418 |
| Aug 18, 2026 | 125.40 | 127.40 | 124.70 | 125.40 | 125.40 | 0.32% | 87,132 |
| Aug 17, 2026 | 125.00 | 125.80 | 122.90 | 125.00 | 125.00 | 0.81% | 168,351 |
| Aug 16, 2026 | 123.70 | 124.90 | 121.50 | 124.00 | 124.00 | 0.24% | 180,676 |
| Aug 13, 2026 | 124.30 | 124.30 | 122.20 | 123.70 | 123.70 | -0.96% | 145,163 |
| Aug 12, 2026 | 124.90 | 126.50 | 123.00 | 124.90 | 124.90 | 0.81% | 312,684 |
| Aug 11, 2026 | 123.90 | 124.50 | 116.20 | 123.90 | 123.90 | 2.74% | 283,845 |
| Aug 10, 2026 | 120.60 | 123.00 | 114.50 | 120.60 | 120.60 | 5.33% | 253,872 |
| Aug 9, 2026 | 115.00 | 115.60 | 114.40 | 114.50 | 114.50 | -0.43% | 222,458 |
| Aug 6, 2026 | 115.00 | 116.40 | 114.30 | 115.00 | 115.00 | - | 85,592 |
| Aug 4, 2026 | 113.50 | 115.80 | 113.50 | 115.00 | 115.00 | 1.14% | 375,399 |
| Aug 3, 2026 | 112.00 | 114.30 | 112.00 | 113.70 | 113.70 | 0.09% | 215,778 |
| Aug 2, 2026 | 111.90 | 118.00 | 111.90 | 113.60 | 113.60 | 0.62% | 168,988 |
| Jul 30, 2026 | 110.40 | 113.50 | 110.40 | 112.90 | 112.90 | 0.89% | 444,735 |
| Jul 29, 2026 | 107.60 | 114.80 | 107.60 | 111.90 | 111.90 | 3.71% | 173,825 |
| Jul 28, 2026 | 107.90 | 110.90 | 107.70 | 107.90 | 107.90 | - | 589,172 |
| Jul 27, 2026 | 107.90 | 108.70 | 107.80 | 107.90 | 107.90 | - | 125,528 |
| Jul 26, 2026 | 108.00 | 108.30 | 107.50 | 107.90 | 107.90 | 0.19% | 41,005 |
| Jul 23, 2026 | 107.70 | 108.00 | 107.40 | 107.70 | 107.70 | - | 82,247 |
| Jul 22, 2026 | 107.70 | 107.90 | 107.30 | 107.70 | 107.70 | 0.09% | 6,073 |
| Jul 21, 2026 | 107.10 | 107.80 | 107.10 | 107.60 | 107.60 | 0.56% | 299,963 |
| Jul 20, 2026 | 107.00 | 107.40 | 106.70 | 107.00 | 107.00 | -0.19% | 749,931 |
| Jul 19, 2026 | 107.00 | 107.40 | 106.50 | 107.20 | 107.20 | - | 277,954 |
| Jul 16, 2026 | 107.00 | 107.50 | 106.70 | 107.20 | 107.20 | 0.09% | 284,536 |
| Jul 15, 2026 | 107.10 | 107.40 | 107.00 | 107.10 | 107.10 | -0.09% | 270,534 |